Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 13.30 | 13.56 | 12.77 | 13.51 | 1,930,257 | +0.35(+2.66%) |
Nov 29, 2021 | 13.18 | 13.40 | 12.99 | 13.16 | 451,527 | -0.11(-0.83%) |
Nov 26, 2021 | 13.30 | 13.48 | 12.72 | 13.27 | 434,504 | -0.29(-2.14%) |
Nov 24, 2021 | 13.23 | 13.63 | 13.21 | 13.56 | 381,135 | +0.16(+1.19%) |
Nov 23, 2021 | 13.18 | 13.59 | 13.01 | 13.40 | 649,775 | -0.15(-1.11%) |
Nov 22, 2021 | 13.57 | 14.22 | 13.28 | 13.55 | 661,994 | -0.56(-3.97%) |
Nov 19, 2021 | 14.12 | 14.63 | 14.07 | 14.11 | 452,486 | -0.12(-0.84%) |
Nov 18, 2021 | 14.14 | 14.24 | 13.90 | 14.23 | 333,898 | -0.08(-0.56%) |
Nov 17, 2021 | 14.04 | 14.59 | 13.97 | 14.31 | 591,502 | +0.55(+4.00%) |
Nov 16, 2021 | 13.54 | 13.76 | 13.33 | 13.76 | 715,102 | +0.05(+0.36%) |
Nov 15, 2021 | 13.97 | 14.25 | 13.67 | 13.71 | 461,828 | -0.27(-1.93%) |
Nov 12, 2021 | 13.47 | 14.19 | 13.43 | 13.98 | 734,555 | +0.37(+2.72%) |
Nov 11, 2021 | 13.85 | 13.89 | 13.29 | 13.61 | 638,327 | +0.21(+1.57%) |
Nov 10, 2021 | 13.67 | 13.40 | 710,929 | +0.10(+0.75%) | ||
Nov 09, 2021 | 12.74 | 13.38 | 12.65 | 13.30 | 629,694 | +0.45(+3.50%) |
Nov 08, 2021 | 12.84 | 13.08 | 12.37 | 12.85 | 510,725 | -0.06(-0.46%) |
Nov 05, 2021 | 12.62 | 12.97 | 12.33 | 12.91 | 620,555 | +0.45(+3.61%) |
Nov 04, 2021 | 12.70 | 12.90 | 12.37 | 12.46 | 393,839 | +0.04(+0.32%) |
Nov 03, 2021 | 11.81 | 12.52 | 11.80 | 12.42 | 415,433 | +0.39(+3.24%) |
Nov 02, 2021 | 12.39 | 12.54 | 11.75 | 12.03 | 739,559 | -0.56(-4.45%) |
Nov 01, 2021 | 12.26 | 12.76 | 12.30 | 12.59 | 395,110 | +0.49(+4.05%) |
Oct 29, 2021 | 12.72 | 12.79 | 11.81 | 12.10 | 1,354,774 | -0.89(-6.85%) |
Oct 28, 2021 | 13.10 | 13.22 | 12.78 | 12.99 | 744,922 | -0.06(-0.46%) |
Oct 27, 2021 | 12.76 | 13.35 | 12.68 | 13.05 | 485,834 | +0.18(+1.40%) |
Oct 26, 2021 | 12.92 | 12.87 | 391,256 | -0.13(-1.00%) | ||
Oct 25, 2021 | 12.93 | 13.17 | 12.60 | 13.00 | 539,092 | +0.17(+1.33%) |
Oct 22, 2021 | 12.96 | 13.48 | 12.72 | 12.83 | 897,945 | +0.03(+0.23%) |
Oct 21, 2021 | 12.58 | 12.88 | 12.46 | 12.80 | 543,558 | +0.04(+0.31%) |
Oct 20, 2021 | 12.32 | 12.98 | 12.11 | 12.76 | 856,757 | +0.63(+5.19%) |
Oct 19, 2021 | 12.11 | 12.41 | 11.80 | 12.13 | 616,041 | +0.61(+5.30%) |
Oct 18, 2021 | 11.95 | 12.04 | 11.51 | 11.52 | 526,987 | -0.48(-4.00%) |
Oct 15, 2021 | 11.99 | 12.31 | 11.87 | 12.00 | 415,686 | -0.26(-2.12%) |
Oct 14, 2021 | 12.26 | 12.46 | 12.03 | 12.26 | 655,653 | +0.23(+1.91%) |
Oct 13, 2021 | 11.37 | 12.36 | 11.37 | 12.03 | 1,024,650 | +0.89(+7.99%) |
Oct 12, 2021 | 10.82 | 11.18 | 10.70 | 11.14 | 705,970 | +0.41(+3.82%) |
Oct 11, 2021 | 10.89 | 11.04 | 10.72 | 10.73 | 313,130 | -0.20(-1.83%) |
Oct 08, 2021 | 11.05 | 11.24 | 10.87 | 10.93 | 518,121 | +0.14(+1.30%) |
Oct 07, 2021 | 10.93 | 11.34 | 10.73 | 10.79 | 949,955 | -0.31(-2.79%) |
Oct 06, 2021 | 11.11 | 11.18 | 10.80 | 11.10 | 617,939 | +0.00(+0.00%) |
Oct 05, 2021 | 11.14 | 11.20 | 10.80 | 11.10 | 767,537 | -0.15(-1.33%) |
Oct 04, 2021 | 11.42 | 11.52 | 11.17 | 11.25 | 544,000 | -0.24(-2.09%) |
Oct 01, 2021 | 11.82 | 11.82 | 11.30 | 11.49 | 590,545 | -0.14(-1.20%) |
Sep 30, 2021 | 11.46 | 11.90 | 11.22 | 11.63 | 891,270 | +0.48(+4.30%) |
Sep 29, 2021 | 11.85 | 11.90 | 11.03 | 11.15 | 1,025,785 | -0.70(-5.91%) |
Sep 28, 2021 | 12.10 | 12.10 | 11.66 | 11.85 | 522,543 | -0.34(-2.79%) |
Sep 27, 2021 | 12.16 | 12.53 | 12.06 | 12.19 | 564,953 | +0.10(+0.83%) |
Sep 24, 2021 | 12.21 | 12.55 | 12.09 | 12.09 | 581,527 | -0.30(-2.42%) |
Sep 23, 2021 | 12.25 | 12.59 | 12.10 | 12.39 | 664,029 | +0.04(+0.32%) |
Sep 22, 2021 | 12.65 | 12.86 | 12.27 | 12.35 | 727,108 | -0.24(-1.91%) |
Sep 21, 2021 | 12.71 | 12.89 | 12.34 | 12.59 | 740,048 | +0.06(+0.48%) |
Sep 20, 2021 | 12.48 | 12.90 | 12.28 | 12.53 | 909,675 | -0.28(-2.19%) |
Sep 17, 2021 | 13.39 | 13.39 | 12.78 | 12.81 | 2,869,481 | -0.52(-3.90%) |
Sep 16, 2021 | 13.61 | 13.61 | 12.70 | 13.33 | 840,429 | -0.58(-4.17%) |
Sep 15, 2021 | 14.06 | 14.40 | 13.79 | 13.91 | 422,528 | -0.15(-1.07%) |
Sep 14, 2021 | 13.93 | 14.41 | 13.76 | 14.06 | 528,560 | +0.17(+1.22%) |
Sep 13, 2021 | 13.96 | 14.27 | 13.52 | 13.89 | 667,933 | -0.08(-0.57%) |
Sep 10, 2021 | 13.92 | 14.63 | 13.60 | 13.97 | 696,384 | +0.05(+0.36%) |
Sep 09, 2021 | 14.48 | 14.78 | 13.86 | 13.92 | 553,245 | -0.50(-3.47%) |
Sep 08, 2021 | 14.74 | 14.79 | 14.17 | 14.42 | 643,856 | -0.47(-3.16%) |
Sep 07, 2021 | 14.60 | 15.08 | 14.37 | 14.89 | 695,937 | +0.07(+0.47%) |
Sep 03, 2021 | 14.56 | 15.22 | 14.25 | 14.82 | 795,811 | +0.62(+4.37%) |
Sep 02, 2021 | 14.64 | 14.78 | 14.12 | 14.20 | 513,421 | +0.11(+0.78%) |